ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020120/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250218,160336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3190,85,2,2.74,983681250,303054,932.50,3150,3360,3105,4035,2175,3105,3245.90,1.06,0,-44230,3178,3141,3108,3071,3038,3125,3055,185,930,500,2170,5,1,37063766,1182,-3.42,0.57,12,0.82,-934.00,5626.00,7140,20240220,-55.32,2980,20250203,7.05,3490,-8.60,20250107,2980,7.05,20250203,7140,-55.32,20240220,2980,7.05,20250203,1.15,N,020120,500,185 억,,392862,N,N,47,N,00,N
20250218,150337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3175,70,2,2.25,953947670,293716,903.77,3150,3360,3105,4035,2175,3105,3247.86,1.06,0,-47490,3178,3141,3108,3071,3038,3125,3055,185,930,500,2170,5,1,37063766,1177,-3.40,0.56,12,0.79,-934.00,5626.00,7140,20240220,-55.53,2980,20250203,6.54,3490,-9.03,20250107,2980,6.54,20250203,7140,-55.53,20240220,2980,6.54,20250203,1.15,N,020120,500,185 억,,392862,N,N,47,N,00,N
20250218,140336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3185,80,2,2.58,903592810,277850,854.95,3150,3360,3105,4035,2175,3105,3252.09,1.06,0,-45439,3178,3141,3108,3071,3038,3125,3055,185,930,500,2170,5,1,37063766,1180,-3.41,0.57,12,0.75,-934.00,5626.00,7140,20240220,-55.39,2980,20250203,6.88,3490,-8.74,20250107,2980,6.88,20250203,7140,-55.39,20240220,2980,6.88,20250203,1.15,N,020120,500,185 억,,392862,N,N,47,N,00,N
20250218,130336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3175,70,2,2.25,879801230,270380,831.96,3150,3360,3105,4035,2175,3105,3253.94,1.06,0,-42661,3178,3141,3108,3071,3038,3125,3055,185,930,500,2170,5,1,37063766,1177,-3.40,0.56,12,0.73,-934.00,5626.00,7140,20240220,-55.53,2980,20250203,6.54,3490,-9.03,20250107,2980,6.54,20250203,7140,-55.53,20240220,2980,6.54,20250203,1.15,N,020120,500,185 억,,392862,N,N,47,N,00,N
20250218,120336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3195,90,2,2.90,838019790,257252,791.57,3150,3360,3105,4035,2175,3105,3257.58,1.06,0,-41618,3178,3141,3108,3071,3038,3125,3055,185,930,500,2170,5,1,37063766,1184,-3.42,0.57,12,0.69,-934.00,5626.00,7140,20240220,-55.25,2980,20250203,7.21,3490,-8.45,20250107,2980,7.21,20250203,7140,-55.25,20240220,2980,7.21,20250203,1.15,N,020120,500,185 억,,392862,N,N,47,N,00,N
20250218,110336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3205,100,2,3.22,807657485,247755,762.35,3150,3360,3105,4035,2175,3105,3259.90,1.06,0,-39753,3178,3141,3108,3071,3038,3125,3055,185,930,500,2170,5,1,37063766,1188,-3.43,0.57,12,0.67,-934.00,5626.00,7140,20240220,-55.11,2980,20250203,7.55,3490,-8.17,20250107,2980,7.55,20250203,7140,-55.11,20240220,2980,7.55,20250203,1.15,N,020120,500,185 억,,392862,N,N,47,N,00,N
20250218,100336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3220,115,2,3.70,746137095,228570,703.31,3150,3360,3105,4035,2175,3105,3264.37,1.06,0,-31367,3178,3141,3108,3071,3038,3125,3055,185,930,500,2170,5,1,37063766,1193,-3.45,0.57,12,0.62,-934.00,5626.00,7140,20240220,-54.90,2980,20250203,8.05,3490,-7.74,20250107,2980,8.05,20250203,7140,-54.90,20240220,2980,8.05,20250203,1.15,N,020120,500,185 억,,392862,N,N,47,N,00,N
20250218,090336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3115,10,2,0.32,8517585,2716,8.36,3150,3150,3105,4035,2175,3105,3136.08,1.06,0,-1105,3178,3141,3108,3071,3038,3125,3055,185,930,500,2170,5,1,37063766,1155,-3.34,0.55,12,0.01,-934.00,5626.00,7140,20240220,-56.37,2980,20250203,4.53,3490,-10.74,20250107,2980,4.53,20250203,7140,-56.37,20240220,2980,4.53,20250203,1.15,N,020120,500,185 억,,392862,N,N,47,N,00,N
20250217,160336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3105,40,2,1.31,100351540,32343,97.93,3145,3145,3075,3980,2150,3065,3102.73,1.06,0,-3065,3135,3100,3065,3030,2995,3117,3047,185,915,500,2140,5,1,37063766,1151,-3.32,0.55,12,0.09,-934.00,5626.00,7140,20240220,-56.51,2980,20250203,4.19,3490,-11.03,20250107,2980,4.19,20250203,7140,-56.51,20240220,2980,4.19,20250203,1.15,N,020120,500,185 억,,393913,N,N,47,N,00,N
20250217,150335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3110,45,2,1.47,96110745,30978,93.79,3145,3145,3075,3980,2150,3065,3102.55,1.06,0,-2301,3135,3100,3065,3030,2995,3117,3047,185,915,500,2140,5,1,37063766,1153,-3.33,0.55,12,0.08,-934.00,5626.00,7140,20240220,-56.44,2980,20250203,4.36,3490,-10.89,20250107,2980,4.36,20250203,7140,-56.44,20240220,2980,4.36,20250203,1.15,N,020120,500,185 억,,393913,N,N,32,N,00,N
20250217,140335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3110,45,2,1.47,79277225,25569,77.42,3145,3145,3075,3980,2150,3065,3100.52,1.06,0,-606,3135,3100,3065,3030,2995,3117,3047,185,915,500,2140,5,1,37063766,1153,-3.33,0.55,12,0.07,-934.00,5626.00,7140,20240220,-56.44,2980,20250203,4.36,3490,-10.89,20250107,2980,4.36,20250203,7140,-56.44,20240220,2980,4.36,20250203,1.15,N,020120,500,185 억,,393913,N,N,32,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250218 160336 57 100.00 KOSPI IT 서비스 N N N N N 3190 85 2 2.74 983681250 303054 932.50 3150 3360 3105 4035 2175 3105 3245.90 1.06 0 -44230 3178 3141 3108 3071 3038 3125 3055 185 930 500 2170 5 1 37063766 1182 -3.42 0.57 12 0.82 -934.00 5626.00 7140 20240220 -55.32 2980 20250203 7.05 3490 -8.60 20250107 2980 7.05 20250203 7140 -55.32 20240220 2980 7.05 20250203 1.15 N 020120 500 185 억 392862 N N 47 N 00 N
3 20250218 150337 57 100.00 KOSPI IT 서비스 N N N N N 3175 70 2 2.25 953947670 293716 903.77 3150 3360 3105 4035 2175 3105 3247.86 1.06 0 -47490 3178 3141 3108 3071 3038 3125 3055 185 930 500 2170 5 1 37063766 1177 -3.40 0.56 12 0.79 -934.00 5626.00 7140 20240220 -55.53 2980 20250203 6.54 3490 -9.03 20250107 2980 6.54 20250203 7140 -55.53 20240220 2980 6.54 20250203 1.15 N 020120 500 185 억 392862 N N 47 N 00 N
4 20250218 140336 57 100.00 KOSPI IT 서비스 N N N N N 3185 80 2 2.58 903592810 277850 854.95 3150 3360 3105 4035 2175 3105 3252.09 1.06 0 -45439 3178 3141 3108 3071 3038 3125 3055 185 930 500 2170 5 1 37063766 1180 -3.41 0.57 12 0.75 -934.00 5626.00 7140 20240220 -55.39 2980 20250203 6.88 3490 -8.74 20250107 2980 6.88 20250203 7140 -55.39 20240220 2980 6.88 20250203 1.15 N 020120 500 185 억 392862 N N 47 N 00 N
5 20250218 130336 57 100.00 KOSPI IT 서비스 N N N N N 3175 70 2 2.25 879801230 270380 831.96 3150 3360 3105 4035 2175 3105 3253.94 1.06 0 -42661 3178 3141 3108 3071 3038 3125 3055 185 930 500 2170 5 1 37063766 1177 -3.40 0.56 12 0.73 -934.00 5626.00 7140 20240220 -55.53 2980 20250203 6.54 3490 -9.03 20250107 2980 6.54 20250203 7140 -55.53 20240220 2980 6.54 20250203 1.15 N 020120 500 185 억 392862 N N 47 N 00 N
6 20250218 120336 57 100.00 KOSPI IT 서비스 N N N N N 3195 90 2 2.90 838019790 257252 791.57 3150 3360 3105 4035 2175 3105 3257.58 1.06 0 -41618 3178 3141 3108 3071 3038 3125 3055 185 930 500 2170 5 1 37063766 1184 -3.42 0.57 12 0.69 -934.00 5626.00 7140 20240220 -55.25 2980 20250203 7.21 3490 -8.45 20250107 2980 7.21 20250203 7140 -55.25 20240220 2980 7.21 20250203 1.15 N 020120 500 185 억 392862 N N 47 N 00 N
7 20250218 110336 57 100.00 KOSPI IT 서비스 N N N N N 3205 100 2 3.22 807657485 247755 762.35 3150 3360 3105 4035 2175 3105 3259.90 1.06 0 -39753 3178 3141 3108 3071 3038 3125 3055 185 930 500 2170 5 1 37063766 1188 -3.43 0.57 12 0.67 -934.00 5626.00 7140 20240220 -55.11 2980 20250203 7.55 3490 -8.17 20250107 2980 7.55 20250203 7140 -55.11 20240220 2980 7.55 20250203 1.15 N 020120 500 185 억 392862 N N 47 N 00 N
8 20250218 100336 57 100.00 KOSPI IT 서비스 N N N N N 3220 115 2 3.70 746137095 228570 703.31 3150 3360 3105 4035 2175 3105 3264.37 1.06 0 -31367 3178 3141 3108 3071 3038 3125 3055 185 930 500 2170 5 1 37063766 1193 -3.45 0.57 12 0.62 -934.00 5626.00 7140 20240220 -54.90 2980 20250203 8.05 3490 -7.74 20250107 2980 8.05 20250203 7140 -54.90 20240220 2980 8.05 20250203 1.15 N 020120 500 185 억 392862 N N 47 N 00 N
9 20250218 090336 57 100.00 KOSPI IT 서비스 N N N N N 3115 10 2 0.32 8517585 2716 8.36 3150 3150 3105 4035 2175 3105 3136.08 1.06 0 -1105 3178 3141 3108 3071 3038 3125 3055 185 930 500 2170 5 1 37063766 1155 -3.34 0.55 12 0.01 -934.00 5626.00 7140 20240220 -56.37 2980 20250203 4.53 3490 -10.74 20250107 2980 4.53 20250203 7140 -56.37 20240220 2980 4.53 20250203 1.15 N 020120 500 185 억 392862 N N 47 N 00 N
10 20250217 160336 57 100.00 KOSPI IT 서비스 N N N N N 3105 40 2 1.31 100351540 32343 97.93 3145 3145 3075 3980 2150 3065 3102.73 1.06 0 -3065 3135 3100 3065 3030 2995 3117 3047 185 915 500 2140 5 1 37063766 1151 -3.32 0.55 12 0.09 -934.00 5626.00 7140 20240220 -56.51 2980 20250203 4.19 3490 -11.03 20250107 2980 4.19 20250203 7140 -56.51 20240220 2980 4.19 20250203 1.15 N 020120 500 185 억 393913 N N 47 N 00 N
11 20250217 150335 57 100.00 KOSPI IT 서비스 N N N N N 3110 45 2 1.47 96110745 30978 93.79 3145 3145 3075 3980 2150 3065 3102.55 1.06 0 -2301 3135 3100 3065 3030 2995 3117 3047 185 915 500 2140 5 1 37063766 1153 -3.33 0.55 12 0.08 -934.00 5626.00 7140 20240220 -56.44 2980 20250203 4.36 3490 -10.89 20250107 2980 4.36 20250203 7140 -56.44 20240220 2980 4.36 20250203 1.15 N 020120 500 185 억 393913 N N 32 N 00 N
12 20250217 140335 57 100.00 KOSPI IT 서비스 N N N N N 3110 45 2 1.47 79277225 25569 77.42 3145 3145 3075 3980 2150 3065 3100.52 1.06 0 -606 3135 3100 3065 3030 2995 3117 3047 185 915 500 2140 5 1 37063766 1153 -3.33 0.55 12 0.07 -934.00 5626.00 7140 20240220 -56.44 2980 20250203 4.36 3490 -10.89 20250107 2980 4.36 20250203 7140 -56.44 20240220 2980 4.36 20250203 1.15 N 020120 500 185 억 393913 N N 32 N 00 N